The Chefs' Warehouse, Inc. - CHEF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	62.35	61.81	61.81	62.78	60.95	266,609
May 08, 2025	62.31	62.41	62.41	63.18	61.73	403,013
May 07, 2025	61.02	61.99	61.99	62.56	61	480,508
May 06, 2025	59.96	61.1	61.08	61.3	59.62	574,951
May 05, 2025	59.4	60.75	60.75	61.14	58.69	656,410
May 02, 2025	58.03	59.94	59.94	60.03	58.03	646,078
May 01, 2025	57.35	57.63	57.63	59.29	57.34	606,800
April 30, 2025	53.98	56.97	56.97	57.51	53.2	889,342
April 29, 2025	52.75	53.28	53.28	53.68	52.16	539,550
April 28, 2025	53.18	53.08	53.08	53.9	52.21	400,000
April 25, 2025	52.62	53.11	53.11	53.69	51.95	427,320
April 24, 2025	53.43	52.73	52.73	54.39	52.69	492,701
April 23, 2025	54.99	53.85	53.85	55.86	53.62	468,821
April 22, 2025	52.29	53.85	53.85	54.43	51.53	483,149
April 21, 2025	52.5	52.5	52.5	54.14	51.6	283,936
April 17, 2025	53.23	53.7	53.72	54.3	53.18	361,890
April 16, 2025	53.1	52.96	52.95	53.89	52.26	482,471
April 15, 2025	54.52	53.55	53.55	55.17	53.48	472,113
April 14, 2025	53.53	54.41	54.41	54.84	53.2	535,900
April 11, 2025	51.62	53.26	53.26	53.34	50.82	673,490
April 10, 2025	51.17	51.54	51.54	52.74	50.78	535,218
April 09, 2025	48.32	52.53	52.53	53.21	47.45	771,638
April 08, 2025	51.14	49.08	49.08	51.68	48.39	513,300
April 07, 2025	47.5	49.44	49.44	52.46	45	632,347
April 04, 2025	49.77	50	50	50.62	48.15	698,700
April 03, 2025	52.7	51.86	51.86	53.82	51.75	396,697
April 02, 2025	55	55.61	55.61	56.02	54.44	290,505
April 01, 2025	53.82	55.17	55.17	56.09	53.44	496,243
March 31, 2025	52.76	54.46	54.46	54.77	52.76	352,100
March 28, 2025	53.71	53.47	53.47	53.91	52.39	300,262
March 27, 2025	53.05	53.69	53.69	54.49	52.06	620,871
March 26, 2025	53.59	53.07	53.07	54.02	52.46	250,341
March 25, 2025	54.38	53.58	53.58	55.15	53.45	390,509
March 24, 2025	53.46	54.51	54.51	54.52	53.07	415,540
March 21, 2025	51.53	52.52	52.52	52.97	51.15	743,880
March 20, 2025	51.64	52.09	52.09	53.07	51.46	309,079
March 19, 2025	52	52.33	52.33	52.76	51.12	425,442
March 18, 2025	52.11	52.02	52.02	52.81	51	479,723
March 17, 2025	52	52.36	52.36	53.25	52	363,772
March 14, 2025	52.44	52.46	52.46	53.45	52.27	492,518
March 13, 2025	53.07	52.11	52.11	53.09	50.38	792,395
March 12, 2025	53.78	53.3	53.3	54.05	52.86	406,049
March 11, 2025	52.88	52.7	52.7	54	51.91	635,519
March 10, 2025	55.96	52.88	52.88	56.15	51.97	917,436
March 07, 2025	59.07	56.68	56.68	59.18	55.56	918,607
March 06, 2025	61.55	59	59	62.85	58.9	509,337
March 05, 2025	62.03	62.35	62.35	62.57	61.43	550,528
March 04, 2025	61.7	62.03	62.03	62.74	60.55	672,021
March 03, 2025	62.58	62.05	62.05	63.64	61.46	878,220
February 28, 2025	62	62.58	62.58	62.63	60.32	505,545
February 27, 2025	64.04	61.94	61.94	64.36	61.52	470,143
February 26, 2025	63.76	63.73	63.73	64.93	63.14	312,529
February 25, 2025	64.33	63.67	63.67	64.5	62.63	472,045
February 24, 2025	63.88	63.89	63.89	64.39	62.79	452,602
February 21, 2025	65.44	63.39	63.39	65.45	63.2	440,022
February 20, 2025	65.36	64.95	64.95	66.27	64.75	922,700
February 19, 2025	66.02	65.62	65.62	66.28	64.69	655,210
February 18, 2025	65.37	66.35	66.35	66.51	64.83	1.1M
February 14, 2025	63.71	65.3	65.3	65.43	63	584,349
February 13, 2025	61	63.18	63.18	63.78	60.53	970,138

The Chefs' Warehouse, Inc. (CHEF) NASDAQ